Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stewardship (NQ: SSFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.034 9.034 7.605 8.597 4,097 +0.28(+3.33%)
Apr 29, 2009 8.614 8.824 8.319 8.319 1,665 -0.29(-3.32%)
Apr 28, 2009 8.605 8.605 8.605 8.605 118 +0.20(+2.40%)
Apr 27, 2009 8.403 8.403 8.403 8.403 118 -0.08(-0.99%)
Apr 23, 2009 8.487 8.487 8.487 8.487 0 +0.59(+7.45%)
Apr 22, 2009 8.000 8.000 7.563 7.899 1,189 -0.25(-3.09%)
Apr 20, 2009 8.151 8.151 8.151 8.151 0 +0.01(+0.10%)
Apr 17, 2009 8.572 8.572 7.983 8.143 12,870 -0.43(-4.99%)
Apr 16, 2009 8.109 8.572 8.109 8.570 2,113 +0.54(+6.79%)
Apr 15, 2009 7.899 8.025 7.899 8.025 1,756 +0.00(+0.00%)
Apr 13, 2009 8.025 8.025 8.025 8.025 0 +0.18(+2.36%)
Apr 09, 2009 7.773 7.966 7.563 7.840 10,794 +0.08(+0.97%)
Apr 08, 2009 7.765 7.765 7.765 7.765 118 -0.01(-0.11%)
Apr 01, 2009 7.748 7.773 7.773 7.773 594 +0.93(+13.64%)
Mar 31, 2009 6.840 6.840 6.840 6.840 356 -1.18(-14.76%)
Mar 30, 2009 8.395 8.395 8.025 8.025 600 +1.25(+18.49%)
Mar 26, 2009 7.151 7.151 6.773 6.773 568 -0.86(-11.23%)
Mar 25, 2009 7.630 7.630 7.630 7.630 1,189 +0.03(+0.33%)
Mar 24, 2009 7.975 7.975 7.580 7.605 3,652 -0.17(-2.16%)
Mar 18, 2009 7.563 7.773 7.563 7.773 5,254 +0.23(+3.01%)
Mar 13, 2009 7.546 7.546 7.546 7.546 118 +0.08(+1.01%)
Mar 12, 2009 7.471 7.471 7.471 7.471 118 +0.08(+1.02%)
Mar 11, 2009 7.395 7.395 7.395 7.395 445 +0.03(+0.34%)
Mar 09, 2009 7.370 7.370 7.370 7.370 1,189 -0.16(-2.07%)
Mar 06, 2009 6.555 7.525 6.555 7.525 4,659 +0.84(+12.50%)
Mar 04, 2009 6.689 6.689 6.689 6.689 118 -0.89(-11.75%)
Feb 27, 2009 7.580 7.580 7.580 7.580 832 +0.86(+12.75%)
Feb 26, 2009 6.933 6.933 6.252 6.723 2,498 -0.86(-11.31%)
Feb 24, 2009 7.681 7.580 7.580 7.580 713 +0.61(+8.67%)
Feb 20, 2009 6.975 6.975 6.975 6.975 356 -0.08(-1.19%)
Feb 19, 2009 7.647 7.647 6.992 7.059 1,686 -0.57(-7.49%)
Feb 11, 2009 7.630 7.630 7.630 7.630 0 +0.00(+0.00%)
Feb 10, 2009 7.647 7.630 7.630 7.630 356 -0.90(-10.54%)
Feb 09, 2009 8.530 8.530 8.530 8.530 118 +0.91(+11.91%)
Feb 06, 2009 7.790 7.992 7.622 7.622 1,308 -1.20(-13.62%)
Feb 05, 2009 9.244 9.244 8.824 8.824 237 +0.42(+5.00%)
Feb 04, 2009 8.403 8.403 8.403 8.403 655 -0.84(-9.09%)
Feb 03, 2009 9.244 9.244 9.244 9.244 12,460 +0.00(+0.00%)
Feb 02, 2009 9.395 10.07 9.219 9.244 27,818 +0.00(+0.00%)
Jan 30, 2009 9.193 9.244 9.193 9.244 885 +1.05(+12.82%)
Jan 29, 2009 8.235 8.235 8.168 8.193 2,022 +0.21(+2.63%)
Jan 27, 2009 8.403 7.983 7.983 7.983 832 -0.29(-3.55%)
Jan 23, 2009 8.277 8.277 8.277 8.277 2,141 +0.71(+9.44%)
Jan 22, 2009 8.403 8.403 7.563 7.563 3,230 -0.84(-10.00%)
Jan 21, 2009 8.403 8.403 8.403 8.403 237 -0.84(-9.09%)
Jan 16, 2009 9.244 9.244 9.244 9.244 0 +0.00(+0.00%)
Jan 15, 2009 9.244 9.244 9.244 9.244 237 +1.51(+19.54%)
Jan 13, 2009 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Jan 12, 2009 7.950 7.950 7.555 7.733 4,798 -0.75(-8.81%)
Jan 08, 2009 8.479 8.479 8.479 8.479 118 +1.01(+13.57%)
Jan 06, 2009 8.765 7.466 7.466 7.466 1,427 -0.87(-10.43%)
Jan 05, 2009 8.336 8.336 8.336 8.336 237 -0.07(-0.80%)
Dec 31, 2008 6.387 8.403 8.403 8.403 30,701 +0.59(+7.53%)
Dec 30, 2008 7.975 7.983 6.899 7.815 8,522 -0.67(-7.92%)
Dec 29, 2008 8.378 9.328 7.933 8.487 28,119 +0.67(+8.60%)
Dec 26, 2008 8.336 8.336 7.815 7.815 594 +0.00(+0.00%)
Dec 23, 2008 7.983 7.983 7.412 7.815 12,262 -0.00(-0.00%)
Dec 22, 2008 8.403 8.403 7.815 7.815 475 -0.60(-7.09%)
Dec 18, 2008 7.731 8.412 8.412 8.412 1,784 -0.97(-10.30%)
Dec 12, 2008 8.614 9.378 9.378 9.378 4,521 +0.97(+11.60%)
Dec 11, 2008 8.403 8.403 8.403 8.403 594 -0.18(-2.06%)
Dec 08, 2008 8.580 8.580 8.580 8.580 356 -0.74(-7.94%)
Dec 05, 2008 9.319 9.319 9.319 9.319 118 +0.77(+9.05%)
Dec 03, 2008 8.546 8.546 8.546 8.546 0 +0.56(+7.05%)
Dec 02, 2008 8.404 8.412 7.824 7.983 1,216 -0.84(-9.52%)
Dec 01, 2008 8.815 8.824 8.815 8.824 475 -0.67(-7.08%)
Nov 28, 2008 10.00 10.00 9.496 9.496 1,137 -0.50(-5.04%)
Nov 26, 2008 10.00 10.00 10.00 10.00 821 +0.92(+10.08%)
Nov 25, 2008 9.353 9.353 9.084 9.084 815 -0.79(-8.00%)
Nov 24, 2008 9.874 9.874 9.874 9.874 2,379 +0.55(+5.86%)
Nov 20, 2008 9.328 9.328 9.328 9.328 118 -0.67(-6.72%)
Nov 19, 2008 10.00 10.00 10.00 10.00 25,599 -0.08(-0.83%)
Nov 18, 2008 10.09 10.09 10.08 10.08 549 -0.42(-4.00%)
Nov 17, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 14, 2008 10.50 10.50 10.50 10.50 654 +0.00(+0.00%)
Nov 10, 2008 10.50 10.50 10.50 10.50 951 -0.84(-7.41%)
Nov 07, 2008 11.55 11.55 11.34 11.34 6,104 +0.17(+1.50%)
Nov 06, 2008 11.30 11.55 10.92 11.18 9,817 +0.24(+2.23%)
Nov 05, 2008 10.93 10.93 10.93 10.93 118 -0.41(-3.63%)
Nov 04, 2008 11.34 11.34 11.30 11.34 15,078 +0.21(+1.89%)
Nov 03, 2008 11.13 11.13 10.70 11.13 1,826 +0.84(+8.16%)
Oct 31, 2008 10.71 10.71 10.29 10.29 899 -1.05(-9.26%)
Oct 28, 2008 10.19 11.34 11.34 11.34 2,855 +1.34(+13.45%)
Oct 27, 2008 10.00 10.00 10.00 10.00 475 +0.00(+0.00%)
Oct 24, 2008 10.00 10.00 10.00 10.00 713 -0.06(-0.58%)
Oct 22, 2008 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 21, 2008 10.06 10.06 10.06 10.06 118 +0.06(+0.59%)
Oct 20, 2008 10.00 10.00 10.00 10.00 951 +0.34(+3.48%)
Oct 17, 2008 9.664 9.664 9.664 9.664 0 +0.00(+0.00%)
Oct 16, 2008 9.664 9.664 9.664 9.664 118 -0.13(-1.37%)
Oct 15, 2008 9.798 9.798 9.798 9.798 0 +0.00(+0.00%)
Oct 14, 2008 10.92 10.92 9.672 9.798 1,025 -1.13(-10.31%)
Oct 13, 2008 10.50 10.92 10.50 10.92 367 +0.42(+4.00%)
Oct 10, 2008 10.50 10.50 10.50 10.50 237 +0.00(+0.00%)
Oct 09, 2008 10.50 10.50 10.50 10.50 5,551 +0.21(+2.04%)
Oct 08, 2008 10.17 10.29 10.17 10.29 6,130 -0.21(-2.00%)
Oct 07, 2008 10.50 10.50 10.50 10.50 356 -0.29(-2.72%)
Oct 06, 2008 10.80 10.80 10.80 10.80 237 +0.00(+0.00%)
Oct 03, 2008 10.80 10.80 10.80 10.80 842 +0.17(+1.58%)
Oct 02, 2008 10.59 10.63 10.59 10.63 2,271 -0.38(-3.43%)
Oct 01, 2008 11.01 11.01 11.01 11.01 0 +0.00(+0.00%)
Sep 30, 2008 11.01 11.01 11.01 11.01 545 +0.29(+2.74%)
Sep 29, 2008 10.84 11.55 10.71 10.71 3,093 +0.00(+0.00%)
Sep 26, 2008 10.71 10.71 10.71 10.71 475 +0.00(+0.00%)
Sep 25, 2008 10.71 10.71 10.63 10.71 2,498 +0.21(+2.00%)
Sep 22, 2008 10.50 10.50 10.50 10.50 594 -0.42(-3.85%)
Sep 19, 2008 10.92 10.92 10.92 10.92 4,673 +0.00(+0.00%)
Sep 18, 2008 10.92 10.92 10.92 10.92 356 -0.42(-3.70%)
Sep 16, 2008 10.94 11.34 11.34 11.34 951 +0.42(+3.85%)
Sep 15, 2008 10.92 10.92 10.92 10.92 118 +0.00(+0.00%)
Sep 12, 2008 10.92 10.92 10.92 10.92 2,379 +0.00(+0.00%)
Sep 10, 2008 10.92 10.92 10.92 10.92 118 +0.00(+0.00%)
Sep 09, 2008 10.92 10.92 10.92 10.92 1,131 -0.00(-0.00%)
Sep 08, 2008 11.54 11.54 10.92 10.92 1,368 +0.00(+0.00%)
Sep 05, 2008 10.93 10.93 10.92 10.92 1,457 -0.00(-0.00%)
Sep 04, 2008 10.92 10.92 10.92 10.92 166 -0.63(-5.45%)
Aug 29, 2008 11.34 11.55 11.55 11.55 713 +0.21(+1.85%)
Aug 28, 2008 11.34 11.34 11.34 11.34 594 +0.19(+1.73%)
Aug 27, 2008 11.07 11.15 10.96 11.15 1,122 +0.23(+2.08%)
Aug 26, 2008 10.92 10.92 10.92 10.92 2,338 +0.00(+0.00%)
Aug 22, 2008 10.92 10.92 10.92 10.92 3,807 -0.00(-0.00%)
Aug 21, 2008 10.83 10.95 10.83 10.92 3,579 +0.00(+0.00%)
Aug 20, 2008 11.10 11.10 10.92 10.92 253 +0.34(+3.18%)
Aug 19, 2008 10.80 10.80 10.59 10.59 1,888 -0.25(-2.33%)
Aug 18, 2008 10.84 10.84 10.84 10.84 118 +0.13(+1.18%)
Aug 15, 2008 10.84 10.84 10.71 10.71 2,855 -0.31(-2.82%)
Aug 14, 2008 10.71 11.03 10.71 11.03 1,461 -0.06(-0.53%)
Aug 13, 2008 11.08 11.08 11.08 11.08 1,988 +0.16(+1.46%)
Aug 12, 2008 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Aug 11, 2008 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Aug 08, 2008 10.92 10.92 10.92 10.92 118 +0.00(+0.00%)
Aug 07, 2008 11.17 11.18 10.92 10.92 2,141 -0.55(-4.76%)
Aug 06, 2008 11.13 11.55 11.13 11.47 14,133 +0.29(+2.63%)
Aug 05, 2008 10.92 11.18 10.92 11.18 9,116 -0.04(-0.37%)
Aug 04, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Aug 01, 2008 11.55 11.55 10.92 11.22 6,610 +0.29(+2.69%)
Jul 31, 2008 11.13 11.13 10.92 10.92 2,209 +0.34(+3.18%)
Jul 30, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jul 29, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jul 28, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jul 25, 2008 10.59 10.59 10.59 10.59 356 +0.08(+0.72%)
Jul 24, 2008 10.51 10.51 10.51 10.51 414 +0.19(+1.83%)
Jul 23, 2008 10.32 10.32 10.32 10.32 118 -1.02(-9.00%)
Jul 22, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jul 21, 2008 11.34 11.34 11.34 11.34 118 -0.21(-1.82%)
Jul 18, 2008 11.55 11.55 11.53 11.55 599 +0.84(+7.84%)
Jul 17, 2008 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Jul 16, 2008 11.13 11.13 10.71 10.71 4,997 +0.63(+6.25%)
Jul 15, 2008 10.50 10.50 10.08 10.08 5,263 -0.64(-5.96%)
Jul 14, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Jul 11, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Jul 10, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Jul 09, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Jul 08, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Jul 07, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Jul 04, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Jul 03, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Jul 02, 2008 10.72 10.72 10.72 10.72 118 -0.61(-5.41%)
Jul 01, 2008 10.95 11.34 10.95 11.34 267 +0.41(+3.77%)
Jun 30, 2008 10.92 10.92 10.92 10.92 237 +0.21(+1.96%)
Jun 27, 2008 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Jun 26, 2008 10.71 10.72 10.71 10.71 5,650 -0.84(-7.27%)
Jun 25, 2008 11.26 11.55 11.26 11.55 3,456 +0.63(+5.77%)
Jun 24, 2008 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Jun 23, 2008 11.03 11.26 10.92 10.92 3,773 -0.00(-0.00%)
Jun 20, 2008 11.01 11.01 10.92 10.92 1,427 -0.33(-2.91%)
Jun 19, 2008 11.25 11.25 10.92 11.25 2,372 +0.41(+3.80%)
Jun 18, 2008 10.84 10.84 10.84 10.84 0 +0.00(+0.00%)
Jun 17, 2008 10.84 10.84 10.84 10.84 594 -0.08(-0.77%)
Jun 16, 2008 11.05 11.05 10.92 10.92 13,089 +0.00(+0.00%)
Jun 13, 2008 11.05 11.05 10.92 10.92 14,995 +0.00(+0.00%)
Jun 12, 2008 10.92 10.92 10.92 10.92 327 -0.14(-1.29%)
Jun 11, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jun 10, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jun 09, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jun 06, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jun 05, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Jun 04, 2008 11.21 11.07 11.07 11.07 1,493 +0.13(+1.23%)
Jun 03, 2008 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Jun 02, 2008 10.93 10.93 10.93 10.93 224 +0.01(+0.08%)
May 30, 2008 11.54 11.55 10.71 10.92 3,727 -0.39(-3.42%)
May 29, 2008 11.14 11.55 10.93 11.31 2,810 +0.17(+1.51%)
May 28, 2008 11.17 11.17 11.14 11.14 1,427 -0.39(-3.35%)
May 27, 2008 12.19 12.19 11.53 11.53 2,438 -0.15(-1.30%)
May 26, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
May 23, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
May 22, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
May 21, 2008 11.34 11.68 11.34 11.68 2,510 +0.34(+2.96%)
May 20, 2008 11.35 11.35 10.27 11.34 2,255 -0.50(-4.26%)
May 19, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 16, 2008 11.85 11.85 11.85 11.85 1,189 +0.21(+1.81%)
May 15, 2008 11.59 11.77 11.59 11.64 5,062 -0.13(-1.07%)
May 14, 2008 11.76 11.76 11.76 11.76 559 +0.00(+0.00%)
May 13, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
May 12, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
May 09, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
May 08, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
May 07, 2008 11.34 11.76 11.34 11.76 8,654 +0.42(+3.70%)
May 06, 2008 11.34 11.34 11.34 11.34 832 +0.00(+0.00%)
May 05, 2008 11.19 11.34 11.13 11.34 2,084 -0.34(-2.88%)
May 02, 2008 11.55 11.68 11.53 11.68 9,260 +0.55(+4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.